Heitech

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 20, 2017 to Jan 16, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(03/01/2018 to 16/01/2018)
0.700 0.795 0.700 0.745 899,1000.745
Previous 2 weeks
(18/12/2017 to 02/01/2018)
0.705 0.795 0.680 0.700 1,154,4000.700
Previous 4 weeks
(17/11/2017 to 15/12/2017)
0.850 0.865 0.690 0.725 2,573,6000.725
Daily Historical Data
16/01/2018 0.745 0.755 0.740 0.745 64,2000.745
15/01/2018 0.760 0.770 0.750 0.770 44,3000.770
12/01/2018 0.760 0.770 0.760 0.770 18,0000.770
11/01/2018 0.770 0.770 0.750 0.760 18,0000.760
10/01/2018 0.775 0.795 0.750 0.790 272,9000.790
09/01/2018 0.760 0.760 0.750 0.750 27,0000.750
08/01/2018 0.755 0.775 0.735 0.770 175,3000.770
05/01/2018 0.755 0.770 0.755 0.765 99,3000.765
04/01/2018 0.745 0.765 0.745 0.760 99,2000.760
03/01/2018 0.700 0.740 0.700 0.740 80,9000.740
02/01/2018 0.685 0.700 0.685 0.700 54,7000.700
29/12/2017 0.690 0.700 0.690 0.700 31,0000.700
28/12/2017 0.700 0.700 0.700 0.700 5,0000.700
27/12/2017 0.685 0.735 0.680 0.735 23,1000.735
26/12/2017 0.680 0.695 0.680 0.695 26,1000.695
22/12/2017 - - - - 0-
21/12/2017 0.695 0.695 0.685 0.685 45,0000.685
20/12/2017 - - - - 0-
19/12/2017 0.690 0.690 0.690 0.690 21,4000.690
18/12/2017 0.705 0.705 0.695 0.695 49,0000.695
15/12/2017 0.725 0.725 0.690 0.725 116,0000.725
14/12/2017 0.725 0.725 0.705 0.725 62,7000.725
13/12/2017 0.715 0.750 0.700 0.750 127,4000.750
12/12/2017 0.715 0.740 0.715 0.730 53,5000.730
11/12/2017 0.750 0.750 0.715 0.715 12,7000.715
08/12/2017 0.720 0.785 0.710 0.785 45,1000.785
07/12/2017 0.730 0.730 0.720 0.720 79,3000.720
06/12/2017 0.740 0.740 0.730 0.730 6,0000.730
05/12/2017 0.755 0.755 0.745 0.745 51,6000.745
04/12/2017 0.765 0.765 0.755 0.755 9,3000.755
30/11/2017 0.795 0.795 0.775 0.775 4,6000.775
29/11/2017 0.765 0.770 0.760 0.770 248,1000.770
28/11/2017 0.770 0.770 0.760 0.765 279,8000.765
27/11/2017 0.770 0.775 0.770 0.770 150,8000.770
24/11/2017 0.755 0.770 0.750 0.765 166,7000.765
23/11/2017 0.765 0.780 0.750 0.750 834,3000.750
22/11/2017 0.830 0.845 0.825 0.840 99,4000.840
21/11/2017 0.835 0.850 0.835 0.845 75,7000.845
20/11/2017 0.840 0.855 0.830 0.835 83,8000.835
17/11/2017 0.850 0.865 0.845 0.865 66,8000.865
16/11/2017 0.870 0.870 0.840 0.850 179,8000.850
15/11/2017 0.860 0.875 0.855 0.875 135,8000.875
14/11/2017 0.870 0.875 0.850 0.875 145,3000.875
13/11/2017 0.860 0.860 0.850 0.860 75,5000.860
10/11/2017 0.870 0.875 0.860 0.875 169,0000.875
09/11/2017 0.900 0.900 0.860 0.860 103,1000.860
08/11/2017 0.890 0.910 0.890 0.905 286,2000.905
07/11/2017 0.885 0.890 0.875 0.890 169,0000.890
06/11/2017 0.910 0.910 0.880 0.895 366,8000.895
03/11/2017 0.900 0.920 0.900 0.910 630,5000.910
02/11/2017 0.915 0.915 0.900 0.900 305,0000.900
01/11/2017 0.905 0.920 0.900 0.900 448,1000.900
31/10/2017 0.930 0.940 0.895 0.920 1,618,5000.920
30/10/2017 0.850 0.910 0.850 0.905 887,9000.905
27/10/2017 0.880 0.885 0.850 0.850 423,7000.850
26/10/2017 0.815 0.935 0.810 0.880 4,345,1000.880
25/10/2017 0.790 0.815 0.790 0.810 188,3000.810
24/10/2017 0.800 0.800 0.780 0.780 64,8000.780
23/10/2017 0.770 0.770 0.770 0.770 55,9000.770
20/10/2017 0.785 0.785 0.780 0.780 83,2000.780

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

  • Special Dividend
  • Dividend-In-Specie
  • Capital Reduction and Cash Distribution
  • Bonus Issue
  • Rights Issue / Preferential Offer / Open Offer
  • Share Split / Share Consolidation